コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[5304]	26/10/30	2,197	2,215	2,181	2,196	-1.0	-0.05	18,200	43,162,390,528
[5304]	26/10/29	2,201	2,211	2,171	2,197	+9.0	+0.41	23,400	43,182,043,136
[5304]	26/10/28	2,211	2,230	2,182	2,188	-23.0	-1.04	27,700	43,005,149,184
[5304]	26/10/27	2,201	2,220	2,201	2,211	+27.0	+1.24	12,100	43,457,212,416
[5304]	26/10/26	2,202	2,249	2,184	2,184	-30.0	-1.36	36,200	42,926,530,560
[5304]	26/10/23	2,268	2,268	2,201	2,214	-56.0	-2.47	63,000	43,516,178,432
[5304]	26/10/22	2,292	2,304	2,270	2,270	-22.0	-0.96	17,400	44,616,859,648
[5304]	26/10/21	2,280	2,300	2,280	2,292	+12.0	+0.53	13,000	45,049,270,272
[5304]	26/10/20	2,278	2,327	2,270	2,280	0	+0.00	43,000	44,813,410,304
[5304]	26/10/19	2,280	2,297	2,255	2,280	-4.0	-0.18	20,500	44,813,410,304
[5304]	26/10/16	2,305	2,326	2,284	2,284	-8.0	-0.35	24,500	44,892,028,928
[5304]	26/10/15	2,321	2,321	2,288	2,292	-30.0	-1.29	69,100	45,049,270,272
[5304]	26/10/14	2,322	2,335	2,310	2,322	-2.0	-0.09	16,700	45,638,918,144
[5304]	26/10/13	2,320	2,351	2,316	2,324	+5.0	+0.22	15,400	45,678,227,456
[5304]	26/10/09	2,315	2,346	2,304	2,319	+6.0	+0.26	12,200	45,579,956,224
[5304]	26/10/08	2,365	2,365	2,309	2,313	-63.0	-2.65	25,900	45,462,024,192
[5304]	26/10/07	2,386	2,415	2,360	2,376	-39.0	-1.61	20,000	46,761,353,216
[5304]	26/10/06	2,372	2,415	2,355	2,415	+64.0	+2.72	60,400	47,528,898,560
[5304]	26/10/05	2,395	2,395	2,351	2,351	-11.0	-0.47	23,400	46,269,333,504
[5304]	26/10/02	2,415	2,427	2,350	2,362	-55.0	-2.28	37,700	46,485,823,488
[5304]	26/10/01	2,432	2,443	2,402	2,417	-22.0	-0.90	10,900	47,568,261,120
[5304]	26/09/30	2,450	2,458	2,419	2,439	-11.0	-0.45	18,100	48,001,236,992
[5304]	26/09/29	2,452	2,459	2,446	2,450	-52.0	-2.08	13,500	48,217,722,880
[5304]	26/09/28	2,520	2,539	2,502	2,502	-16.0	-0.64	20,600	49,241,120,768
[5304]	26/09/25	2,537	2,548	2,515	2,518	-4.0	-0.16	14,500	49,556,013,056
[5304]	26/09/24	2,513	2,529	2,504	2,522	+12.0	+0.48	10,200	49,634,734,080
[5304]	26/09/18	2,507	2,533	2,503	2,510	0	+0.00	11,400	49,398,566,912
[5304]	26/09/17	2,490	2,522	2,490	2,510	+18.0	+0.72	10,200	49,398,566,912
[5304]	26/09/16	2,466	2,502	2,464	2,492	+27.0	+1.10	17,900	49,044,316,160
[5304]	26/09/15	2,499	2,499	2,465	2,465	-34.0	-1.36	23,200	48,512,933,888
[5304]	26/09/14	2,486	2,522	2,486	2,499	+6.0	+0.24	9,400	49,182,081,024
[5304]	26/09/11	2,530	2,530	2,441	2,493	-44.0	-1.73	46,300	49,063,993,344
[5304]	26/09/10	2,537	2,548	2,518	2,537	0	+0.00	6,200	49,929,945,088
[5304]	26/09/09	2,531	2,558	2,531	2,537	-12.0	-0.47	16,000	49,929,945,088
[5304]	26/09/08	2,601	2,601	2,536	2,549	-57.0	-2.19	20,600	50,166,116,352
[5304]	26/09/07	2,603	2,615	2,600	2,606	-12.0	-0.46	6,700	51,287,916,544
[5304]	26/09/04	2,628	2,641	2,609	2,618	-10.0	-0.38	9,500	51,721,584,640
[5304]	26/09/03	2,645	2,658	2,627	2,628	-17.0	-0.64	12,500	51,919,147,008
[5304]	26/09/02	2,686	2,686	2,633	2,645	-67.0	-2.47	18,300	52,255,002,624
[5304]	26/09/01	2,669	2,712	2,641	2,712	+43.0	+1.61	37,000	53,578,661,888
[5304]	26/08/31	2,590	2,669	2,553	2,669	+76.0	+2.93	26,900	52,729,147,392
[5304]	26/08/28	2,598	2,599	2,572	2,593	+9.0	+0.35	12,100	51,227,680,768
[5304]	26/08/27	2,557	2,598	2,550	2,584	+27.0	+1.06	12,100	51,049,877,504
[5304]	26/08/26	2,546	2,558	2,527	2,557	+11.0	+0.43	36,100	50,516,459,520
[5304]	26/08/25	2,531	2,546	2,500	2,546	+16.0	+0.63	12,200	50,299,142,144
[5304]	26/08/24	2,545	2,556	2,510	2,530	-5.0	-0.20	9,500	49,983,045,632
[5304]	26/08/21	2,547	2,547	2,500	2,535	-12.0	-0.47	13,500	50,081,824,768
[5304]	26/08/20	2,560	2,562	2,520	2,547	+37.0	+1.47	15,700	50,318,897,152
[5304]	26/08/19	2,564	2,564	2,495	2,510	-50.0	-1.95	37,900	49,587,920,896
[5304]	26/08/18	2,605	2,645	2,547	2,560	-12.0	-0.47	30,100	50,575,728,640
[5304]	26/08/17	2,603	2,616	2,558	2,572	-31.0	-1.19	19,200	50,812,801,024
[5304]	26/08/14	2,590	2,630	2,580	2,603	+23.0	+0.89	18,600	51,643,895,808
[5304]	26/08/13	2,584	2,610	2,579	2,580	-30.0	-1.15	21,900	51,187,572,736
[5304]	26/08/12	2,630	2,640	2,569	2,610	-32.0	-1.21	57,300	51,782,774,784
[5304]	26/08/10	2,765	2,789	2,627	2,642	-123.0	-4.45	42,000	52,417,658,880
[5304]	26/08/07	2,710	2,798	2,680	2,765	+75.0	+2.79	54,300	54,857,998,336
[5304]	26/08/06	2,627	2,719	2,604	2,690	+88.0	+3.38	67,200	53,369,987,072
[5304]	26/08/05	2,483	2,616	2,483	2,602	+114.0	+4.58	30,600	51,624,054,784
[5304]	26/08/04	2,455	2,500	2,450	2,488	+38.0	+1.55	35,000	49,362,276,352
[5304]	26/08/03	2,438	2,472	2,383	2,450	+5.0	+0.20	38,400	48,608,354,304
[5304]	26/07/31	2,470	2,488	2,437	2,445	-16.0	-0.65	12,700	48,509,153,280
[5304]	26/07/30	2,455	2,466	2,421	2,461	-1.0	-0.04	11,900	48,826,593,280
[5304]	26/07/29	2,506	2,506	2,402	2,462	-23.0	-0.93	22,300	48,846,434,304
[5304]	26/07/28	2,555	2,555	2,461	2,485	-70.0	-2.74	22,500	49,302,757,376
[5304]	26/07/27	2,484	2,575	2,474	2,555	+81.0	+3.27	39,100	50,691,567,616
[5304]	26/07/24	2,551	2,551	2,463	2,474	-77.0	-3.02	18,600	49,084,514,304
[5304]	26/07/23	2,556	2,559	2,531	2,551	+20.0	+0.79	9,200	50,612,207,616
[5304]	26/07/22	2,481	2,563	2,463	2,531	+34.0	+1.36	27,100	50,215,403,520
[5304]	26/07/21	2,448	2,500	2,432	2,497	+77.0	+3.18	32,500	49,540,841,472
[5304]	26/07/17	2,425	2,436	2,362	2,420	-10	-0.41	64,500	-
[5304]	26/07/16	2,454	2,460	2,427	2,430	-48	-1.94	15,500	-
[5304]	26/07/15	2,423	2,480	2,423	2,478	+55	+2.27	5,900	-
[5304]	26/07/14	2,402	2,438	2,394	2,423	+15	+0.62	17,000	-
[5304]	26/07/13	2,468	2,471	2,405	2,408	-54	-2.19	16,800	-
[5304]	26/07/10	2,432	2,497	2,432	2,462	+30	+1.23	31,600	-
[5304]	26/07/09	2,450	2,471	2,408	2,432	-36	-1.46	28,700	-
[5304]	26/07/08	2,539	2,539	2,460	2,468	-48	-1.91	25,200	-
[5304]	26/07/07	2,552	2,567	2,502	2,516	-45	-1.76	23,100	-
[5304]	26/07/06	2,561	2,617	2,531	2,561	-5	-0.19	33,900	-
[5304]	26/07/03	2,535	2,577	2,523	2,566	+85	+3.43	52,200	-
[5304]	26/07/02	2,417	2,526	2,400	2,481	+64	+2.65	65,800	-
[5304]	26/07/01	2,420	2,436	2,368	2,417	+18	+0.75	33,900	-
[5304]	26/06/30	2,419	2,446	2,380	2,399	-11	-0.46	13,300	-
[5304]	26/06/29	2,363	2,410	2,359	2,410	+48	+2.03	23,100	-
[5304]	26/06/26	2,373	2,396	2,331	2,362	-20	-0.84	35,800	-
[5304]	26/06/25	2,439	2,439	2,371	2,382	-7	-0.29	16,900	-
[5304]	26/06/24	2,377	2,420	2,374	2,389	-34	-1.40	18,100	-
[5304]	26/06/23	2,486	2,486	2,421	2,423	-63	-2.53	24,000	-
[5304]	26/06/22	2,376	2,489	2,334	2,486	+85	+3.54	83,700	-
[5304]	26/06/19	2,453	2,453	2,400	2,401	-30	-1.23	22,500	-
[5304]	26/06/18	2,460	2,468	2,428	2,431	-23	-0.94	13,800	-
[5304]	26/06/17	2,435	2,478	2,435	2,454	+14	+0.57	28,300	-
[5304]	26/06/16	2,464	2,467	2,431	2,440	-24	-0.97	21,700	-
[5304]	26/06/15	2,455	2,493	2,448	2,464	+9	+0.37	26,900	-
[5304]	26/06/12	2,452	2,488	2,430	2,455	+50	+2.08	36,300	-
[5304]	26/06/11	2,426	2,429	2,364	2,405	-26	-1.07	45,600	-
[5304]	26/06/10	2,477	2,481	2,400	2,431	-46	-1.86	46,000	-
[5304]	26/06/09	2,547	2,559	2,473	2,477	-48	-1.90	91,200	-
[5304]	26/06/08	2,640	2,640	2,515	2,525	-132	-4.97	39,900	-
[5304]	26/06/05	2,574	2,665	2,557	2,657	+107	+4.20	56,100	-
[5304]	26/06/04	2,577	2,577	2,523	2,550	-29	-1.12	42,000	-
[5304]	26/06/03	2,576	2,605	2,559	2,579	+3	+0.12	22,000	-
[5304]	26/06/02	2,598	2,610	2,525	2,576	-26	-1.00	56,500	-
[5304]	26/06/01	2,556	2,602	2,517	2,602	+47	+1.84	52,700	-
[5304]	26/05/29	2,582	2,636	2,555	2,555	-49	-1.88	26,100	-
[5304]	26/05/28	2,640	2,653	2,573	2,604	-41	-1.55	45,400	-
[5304]	26/05/27	2,640	2,670	2,612	2,645	+30	+1.15	59,500	-
[5304]	26/05/26	2,597	2,638	2,521	2,615	+18	+0.69	46,300	-
[5304]	26/05/25	2,624	2,624	2,522	2,597	+23	+0.89	36,000	-
[5304]	26/05/22	2,644	2,675	2,553	2,574	-54.0	-2.05	47,500	-
[5304]	26/05/21	2,567	2,673	2,542	2,628	+55.0	+2.14	83,500	-
[5304]	26/05/20	2,565	2,588	2,518	2,573	+8.0	+0.31	61,600	-
[5304]	26/05/19	2,484	2,574	2,484	2,565	+82.0	+3.30	129,600	-
[5304]	26/05/18	2,524	2,574	2,449	2,483	-38.0	-1.51	74,700	-
[5304]	26/05/15	2,639	2,773	2,480	2,521	-107.0	-4.07	222,200	-
[5304]	26/05/14	2,540	2,699	2,540	2,628	+86.0	+3.38	89,400	-
[5304]	26/05/13	2,573	2,610	2,530	2,542	-31.0	-1.20	37,200	-
[5304]	26/05/12	2,525	2,635	2,525	2,573	+31.0	+1.22	54,800	-
[5304]	26/05/11	2,557	2,574	2,535	2,542	-24.0	-0.94	61,500	-
[5304]	26/05/08	2,542	2,567	2,495	2,566	-26.0	-1.00	45,200	-
[5304]	26/05/07	2,502	2,608	2,502	2,592	+123.0	+4.98	104,900	-
[5304]	26/05/01	2,487	2,490	2,436	2,469	-18.0	-0.72	22,700	-
[5304]	26/04/30	2,510	2,510	2,435	2,487	-30.0	-1.19	39,300	-
[5304]	26/04/28	2,494	2,537	2,492	2,517	+20.0	+0.80	28,400	-
[5304]	26/04/27	2,464	2,497	2,409	2,497	+42	+1.71	76,800	-
[5304]	26/04/24	2,446	2,462	2,401	2,455	+16	+0.66	62,000	-
[5304]	26/04/23	2,415	2,439	2,381	2,439	-1	-0.04	70,700	-
[5304]	26/04/22	2,425	2,446	2,380	2,440	-23	-0.93	38,300	-
[5304]	26/04/21	2,455	2,478	2,421	2,463	+32	+1.32	51,700	-
[5304]	26/04/20	2,382	2,441	2,379	2,431	+70	+2.96	95,500	-
[5304]	26/04/17	2,403	2,428	2,286	2,361	-32	-1.34	300,700	-
[5304]	26/04/16	2,350	2,448	2,342	2,393	+53	+2.26	184,700	-
[5304]	26/04/15	2,570	2,601	2,321	2,340	-219	-8.56	654,800	-
[5304]	26/04/14	2,437	2,559	2,437	2,559	+126	+5.18	148,200	-
[5304]	26/04/13	2,912	2,946	2,430	2,433	-497	-16.96	585,200	-
[5304]	26/04/10	2,923	2,990	2,912	2,930	+9	+0.31	85,600	-
[5304]	26/04/09	2,771	2,930	2,770	2,921	+152	+5.49	82,800	-
[5304]	26/04/08	2,660	2,773	2,660	2,769	+117	+4.41	23,700	-
[5304]	26/04/07	2,677	2,678	2,641	2,652	+7	+0.26	24,700	-
[5304]	26/04/06	2,656	2,701	2,645	2,645	-32	-1.20	26,400	-
[5304]	26/04/03	2,642	2,696	2,642	2,677	-15	-0.56	18,400	-
[5304]	26/04/02	2,703	2,711	2,658	2,692	-3	-0.11	29,400	-
[5304]	26/04/01	2,659	2,695	2,633	2,695	+70	+2.67	40,900	-
[5304]	26/03/31	2,596	2,709	2,562	2,625	+29	+1.12	78,700	-
[5304]	26/03/30	2,471	2,620	2,416	2,596	+25	+0.97	161,500	-
[5304]	26/03/27	2,545	2,584	2,536	2,571	-8	-0.31	39,000	-
[5304]	26/03/26	2,636	2,636	2,547	2,579	-50	-1.90	31,200	-
[5304]	26/03/25	2,664	2,664	2,614	2,629	+57	+2.22	37,200	-
[5304]	26/03/24	2,619	2,619	2,535	2,572	+36	+1.42	59,300	-
[5304]	26/03/23	2,503	2,575	2,498	2,536	-83	-3.17	78,300	-
[5304]	26/03/19	2,980	2,980	2,602	2,619	-411	-13.56	359,500	-
[5304]	26/03/18	2,985	3,045	2,985	3,030	+50	+1.68	22,300	-
[5304]	26/03/17	2,997	3,025	2,973	2,980	+18	+0.61	32,900	-
[5304]	26/03/16	2,956	3,010	2,940	2,962	-37	-1.23	73,200	-
[5304]	26/03/13	2,916	3,010	2,899	2,999	+61	+2.08	43,600	-
[5304]	26/03/12	2,961	3,040	2,856	2,938	-67	-2.23	107,900	-
[5304]	26/03/11	3,000	3,085	2,980	3,005	+23	+0.77	64,300	-
[5304]	26/03/10	2,792	2,998	2,792	2,982	+186	+6.65	110,400	-
[5304]	26/03/09	2,748	2,898	2,645	2,796	-102	-3.52	71,900	-
[5304]	26/03/06	2,908	2,959	2,870	2,898	-20	-0.69	43,300	-
[5304]	26/03/05	2,902	2,978	2,876	2,918	+116	+4.14	87,700	-
[5304]	26/03/04	2,894	2,931	2,789	2,802	-142	-4.82	90,500	-
[5304]	26/03/03	2,967	3,015	2,880	2,944	-47	-1.57	125,600	-
[5304]	26/03/02	2,928	2,993	2,867	2,991	-8	-0.27	83,700	-
[5304]	26/02/27	3,000	3,020	2,971	2,999	+13	+0.44	25,300	-
[5304]	26/02/26	2,919	3,000	2,915	2,986	+72	+2.47	61,200	-
[5304]	26/02/25	2,919	2,919	2,885	2,914	+27	+0.94	23,200	-
[5304]	26/02/24	2,881	2,916	2,843	2,887	+31	+1.09	17,800	-
[5304]	26/02/20	2,839	2,877	2,839	2,856	-29	-1.01	38,300	-
[5304]	26/02/19	2,934	2,934	2,836	2,885	-49	-1.67	23,700	-
[5304]	26/02/18	2,859	2,949	2,852	2,934	+82	+2.88	36,700	-
[5304]	26/02/17	2,839	2,863	2,821	2,852	+14	+0.49	14,900	-
[5304]	26/02/16	2,810	2,870	2,714	2,838	+18	+0.64	73,900	-
[5304]	26/02/13	2,834	2,869	2,801	2,820	-51	-1.78	45,800	-
[5304]	26/02/12	2,840	2,910	2,801	2,871	+20	+0.70	35,100	-
[5304]	26/02/10	2,850	2,885	2,843	2,851	-8	-0.28	29,100	-
[5304]	26/02/09	2,886	2,891	2,787	2,859	-7	-0.24	29,000	-
[5304]	26/02/06	2,826	2,889	2,823	2,866	+14	+0.49	20,900	-
[5304]	26/02/05	2,842	2,878	2,804	2,852	+3	+0.11	39,800	-
[5304]	26/02/04	2,742	2,849	2,742	2,849	+66	+2.37	115,200	-
[5304]	26/02/03	2,660	2,798	2,651	2,783	+122	+4.58	117,500	-
[5304]	26/02/02	2,687	2,725	2,657	2,661	-26	-0.97	35,400	-
[5304]	26/01/30	2,667	2,708	2,667	2,687	+2	+0.07	13,800	-
[5304]	26/01/29	2,703	2,703	2,660	2,685	-23	-0.85	19,400	-
[5304]	26/01/28	2,729	2,730	2,703	2,708	-33	-1.20	18,500	-
[5304]	26/01/27	2,709	2,765	2,701	2,741	+6	+0.22	17,300	-
[5304]	26/01/26	2,763	2,770	2,703	2,735	-63	-2.25	25,900	-
[5304]	26/01/23	2,829	2,838	2,776	2,798	-17	-0.60	39,500	-
[5304]	26/01/22	2,769	2,825	2,759	2,815	+56	+2.03	60,500	-
[5304]	26/01/21	2,702	2,763	2,702	2,759	+7	+0.25	28,900	-
[5304]	26/01/20	2,710	2,768	2,670	2,752	+31	+1.14	28,200	-
[5304]	26/01/19	2,665	2,727	2,655	2,721	+31	+1.15	29,200	-
[5304]	26/01/16	2,707	2,720	2,657	2,690	-26	-0.96	40,000	-
[5304]	26/01/15	2,720	2,745	2,712	2,716	-24	-0.88	29,400	-
[5304]	26/01/14	2,750	2,763	2,731	2,740	-15	-0.54	50,100	-
[5304]	26/01/13	2,739	2,759	2,717	2,755	+30	+1.10	67,900	-
[5304]	26/01/09	2,667	2,777	2,620	2,725	+40	+1.49	66,500	-
[5304]	26/01/08	2,655	2,713	2,600	2,685	-6	-0.22	112,500	-
[5304]	26/01/07	2,358	2,691	2,350	2,691	+320	+13.50	271,700	-
[5304]	26/01/06	2,351	2,395	2,336	2,371	+28	+1.20	15,900	-
[5304]	26/01/05	2,340	2,358	2,330	2,343	+4	+0.17	8,100	-
[5304]	25/12/30	2,367	2,370	2,331	2,339	-28	-1.18	12,600	-
[5304]	25/12/29	2,342	2,370	2,334	2,367	+10	+0.42	15,100	-
[5304]	25/12/26	2,355	2,370	2,350	2,357	-22	-0.92	24,000	-
[5304]	25/12/25	2,350	2,380	2,350	2,379	+30	+1.28	32,800	-
[5304]	25/12/24	2,326	2,349	2,306	2,349	+34	+1.47	23,700	-
[5304]	25/12/23	2,297	2,332	2,297	2,315	+18	+0.78	14,800	-
[5304]	25/12/22	2,297	2,305	2,286	2,297	+15	+0.66	23,400	-
[5304]	25/12/19	2,297	2,297	2,264	2,282	+18	+0.80	15,800	-
[5304]	25/12/18	2,252	2,264	2,246	2,264	+18	+0.80	8,200	-
[5304]	25/12/17	2,236	2,248	2,221	2,246	+10	+0.45	4,700	-
[5304]	25/12/16	2,255	2,255	2,229	2,236	-15	-0.67	8,500	-
[5304]	25/12/15	2,214	2,251	2,214	2,251	+4	+0.18	11,800	-
[5304]	25/12/12	2,212	2,253	2,212	2,247	+37	+1.67	15,000	-
[5304]	25/12/11	2,222	2,247	2,208	2,210	-12	-0.54	8,900	-
[5304]	25/12/10	2,239	2,256	2,219	2,222	-28	-1.24	18,400	-
[5304]	25/12/09	2,268	2,268	2,241	2,250	-19	-0.84	10,800	-
[5304]	25/12/08	2,225	2,279	2,225	2,269	+47	+2.12	26,000	-
[5304]	25/12/05	2,285	2,285	2,220	2,222	-40	-1.77	24,300	-
[5304]	25/12/04	2,249	2,263	2,235	2,262	+35	+1.57	15,700	-
[5304]	25/12/03	2,289	2,290	2,227	2,227	-61	-2.67	19,200	-
[5304]	25/12/02	2,301	2,317	2,269	2,288	-1	-0.04	19,600	-
[5304]	25/12/01	2,300	2,317	2,280	2,289	+5	+0.22	30,900	-
[5304]	25/11/28	2,238	2,289	2,238	2,284	+50	+2.24	30,000	-
[5304]	25/11/27	2,217	2,234	2,212	2,234	+8	+0.36	13,700	-
[5304]	25/11/26	2,208	2,226	2,208	2,226	+25	+1.14	9,900	-
[5304]	25/11/25	2,220	2,220	2,193	2,201	-14	-0.63	14,200	-
[5304]	25/11/21	2,181	2,215	2,181	2,215	+3	+0.14	15,200	-
[5304]	25/11/20	2,178	2,216	2,178	2,212	+58	+2.69	17,400	-
[5304]	25/11/19	2,163	2,194	2,147	2,154	-9	-0.42	17,100	-
[5304]	25/11/18	2,210	2,210	2,158	2,163	-52	-2.35	16,500	-
[5304]	25/11/17	2,199	2,222	2,173	2,215	+16	+0.73	17,900	-
[5304]	25/11/14	2,183	2,219	2,160	2,199	+36	+1.66	39,300	-
[5304]	25/11/13	2,174	2,190	2,156	2,163	+13	+0.60	16,700	-
[5304]	25/11/12	2,114	2,171	2,114	2,150	+15	+0.70	17,200	-
[5304]	25/11/11	2,139	2,146	2,126	2,135	-8	-0.37	11,500	-
[5304]	25/11/10	2,140	2,151	2,120	2,143	+25	+1.18	20,200	-
[5304]	25/11/07	2,138	2,143	2,100	2,118	-9	-0.42	16,800	-
[5304]	25/11/06	2,161	2,161	2,124	2,127	-16	-0.75	6,200	-
[5304]	25/11/05	2,160	2,163	2,101	2,143	-17	-0.79	16,500	-
[5304]	25/11/04	2,137	2,168	2,128	2,160	+23	+1.08	14,400	-
[5304]	25/10/31	2,141	2,151	2,132	2,137	-5	-0.23	8,800	-
[5304]	25/10/30	2,143	2,169	2,127	2,142	-3	-0.14	17,700	-
[5304]	25/10/29	2,188	2,188	2,145	2,145	-25	-1.15	16,600	-
[5304]	25/10/28	2,220	2,220	2,170	2,170	-54	-2.43	13,500	-
[5304]	25/10/27	2,206	2,227	2,205	2,224	+5	+0.23	13,200	-
[5304]	25/10/24	2,230	2,230	2,192	2,219	+2	+0.09	16,300	-
[5304]	25/10/23	2,196	2,228	2,177	2,217	+27	+1.23	15,700	-
[5304]	25/10/22	2,176	2,197	2,165	2,190	+14	+0.64	94,400	-
[5304]	25/10/21	2,190	2,204	2,169	2,176	+1	+0.05	11,900	-
[5304]	25/10/20	2,180	2,185	2,170	2,175	+11	+0.51	9,600	-
[5304]	25/10/17	2,164	2,172	2,147	2,164	-16	-0.73	21,500	-
[5304]	25/10/16	2,188	2,209	2,178	2,180	-8	-0.37	16,400	-
[5304]	25/10/15	2,190	2,191	2,169	2,188	+25	+1.16	16,800	-
[5304]	25/10/14	2,198	2,216	2,158	2,163	-58	-2.61	25,700	-
[5304]	25/10/10	2,265	2,265	2,218	2,221	-44	-1.94	11,200	-
[5304]	25/10/09	2,261	2,283	2,253	2,265	+4	+0.18	12,500	-
[5304]	25/10/08	2,288	2,300	2,261	2,261	-27	-1.18	20,600	-
[5304]	25/10/07	2,267	2,296	2,266	2,288	+39	+1.73	19,700	-
[5304]	25/10/06	2,275	2,277	2,241	2,249	+15	+0.67	16,300	-
[5304]	25/10/03	2,232	2,243	2,213	2,234	-7	-0.31	13,300	-
[5304]	25/10/02	2,205	2,247	2,203	2,241	+36	+1.63	21,800	-
[5304]	25/10/01	2,262	2,262	2,201	2,205	-57	-2.52	18,100	-
[5304]	25/09/30	2,296	2,296	2,251	2,262	-17	-0.75	12,100	-
[5304]	25/09/29	2,280	2,294	2,259	2,279	-49	-2.10	21,100	-
[5304]	25/09/26	2,297	2,328	2,297	2,328	+43	+1.88	23,000	-
[5304]	25/09/25	2,323	2,323	2,284	2,285	-27	-1.17	22,800	-
[5304]	25/09/24	2,298	2,319	2,277	2,312	+12	+0.52	13,600	-
[5304]	25/09/22	2,298	2,333	2,298	2,300	+8	+0.35	27,200	-
[5304]	25/09/19	2,293	2,324	2,271	2,292	+3	+0.13	38,100	-
[5304]	25/09/18	2,265	2,300	2,243	2,289	+35	+1.55	32,200	-
[5304]	25/09/17	2,232	2,265	2,224	2,254	+29	+1.30	29,800	-
[5304]	25/09/16	2,210	2,225	2,208	2,225	+17	+0.77	8,800	-
[5304]	25/09/12	2,237	2,237	2,208	2,208	-29	-1.30	13,100	-
[5304]	25/09/11	2,239	2,252	2,237	2,237	-9	-0.40	5,900	-
[5304]	25/09/10	2,260	2,260	2,236	2,246	-14	-0.62	10,700	-
[5304]	25/09/09	2,260	2,261	2,238	2,260	+12	+0.53	12,600	-
[5304]	25/09/08	2,260	2,263	2,227	2,248	-12	-0.53	16,600	-
[5304]	25/09/05	2,260	2,272	2,207	2,260	0	0.00	22,400	-